XDEMConcept Fund Solutions P06/17/2025
LAST:

 5,485		CHANGE:
 28.00		OPEN:
5,467		HIGH:
5,494		ASK:
0		VOLUME:
4,593
CHANGE(%):
0.51		PREV:
5,457		LOW:
5,454		BID:
4,000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/255,4675,4945,4545,4854,5930
06/16/255,4575,4575,4575,45700
06/13/255,4465,4665,4345,45727,1130
06/12/255,4675,4865,4485,47813,5770
06/11/255,4635,4955,4635,4895,1560
06/10/255,4975,5095,4515,4517,0730
06/09/255,5035,5155,4675,4784,6380
06/06/255,5205,5445,5125,5215,1950
06/05/255,5125,5305,4995,5208,1510
06/04/255,5215,5325,5095,5144,2810
FUNDAMENTALS
Sector:
Industry:
52wk range:4,378.00 - 5,852.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34